筑波銀行(8338)の株価時系列情報
筑波銀行(8338)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 5,950 | 5,950 | 5,900 | 5,900 | 500 |
| 1991/12/30 | 1 -> 1.04 分割 | ||||
| 1991/12/27 | 6,206 | 6,206 | 6,086 | 6,086 | 2,897 |
| 1991/12/26 | 6,306 | 6,306 | 6,306 | 6,306 | 400 |
| 1991/12/25 | 6,206 | 6,306 | 6,056 | 6,056 | 1,798 |
| 1991/12/24 | 6,206 | 6,206 | 6,056 | 6,056 | 4,096 |
| 1991/12/17 | 6,206 | 6,206 | 6,156 | 6,156 | 2,298 |
| 1991/12/16 | 6,226 | 6,256 | 6,206 | 6,206 | 4,695 |
| 1991/12/13 | 6,126 | 6,306 | 6,126 | 6,206 | 1,399 |
| 1991/12/12 | 6,136 | 6,136 | 6,126 | 6,126 | 200 |
| 1991/12/11 | 6,206 | 6,306 | 6,206 | 6,306 | 899 |
| 1991/12/10 | 6,126 | 6,126 | 6,126 | 6,126 | 100 |
| 1991/12/06 | 6,206 | 6,206 | 6,206 | 6,206 | 100 |
| 1991/12/05 | 6,206 | 6,216 | 6,206 | 6,216 | 500 |
| 1991/12/04 | 6,206 | 6,206 | 6,206 | 6,206 | 400 |
| 1991/12/03 | 6,306 | 6,306 | 6,306 | 6,306 | 1,399 |
| 1991/12/02 | 6,306 | 6,306 | 6,306 | 6,306 | 1,299 |
| 1991/11/29 | 6,306 | 6,306 | 6,306 | 6,306 | 1,798 |
| 1991/11/28 | 6,236 | 6,306 | 6,236 | 6,306 | 699 |
| 1991/11/25 | 6,536 | 6,536 | 6,536 | 6,536 | 1,199 |
| 1991/11/22 | 6,536 | 6,536 | 6,536 | 6,536 | 200 |
| 1991/11/21 | 6,266 | 6,266 | 6,266 | 6,266 | 500 |
| 1991/11/20 | 6,266 | 6,266 | 6,266 | 6,266 | 300 |
| 1991/11/19 | 6,256 | 6,306 | 6,256 | 6,306 | 300 |
| 1991/11/18 | 6,236 | 6,236 | 6,236 | 6,236 | 100 |
| 1991/11/15 | 6,456 | 6,536 | 6,456 | 6,536 | 1,598 |
| 1991/11/14 | 6,306 | 6,456 | 6,306 | 6,456 | 2,198 |
| 1991/11/13 | 6,306 | 6,406 | 6,306 | 6,406 | 699 |
| 1991/11/12 | 6,206 | 6,286 | 6,206 | 6,286 | 1,499 |
| 1991/11/11 | 6,206 | 6,206 | 6,206 | 6,206 | 599 |
| 1991/11/08 | 6,156 | 6,206 | 6,156 | 6,206 | 699 |
| 1991/11/06 | 6,126 | 6,156 | 6,126 | 6,156 | 300 |
| 1991/11/05 | 6,126 | 6,126 | 6,126 | 6,126 | 599 |
| 1991/11/01 | 6,306 | 6,306 | 6,306 | 6,306 | 300 |
| 1991/10/31 | 6,306 | 6,306 | 6,306 | 6,306 | 799 |
| 1991/10/30 | 6,286 | 6,396 | 6,246 | 6,246 | 2,597 |
| 1991/10/29 | 6,126 | 6,206 | 6,126 | 6,206 | 1,099 |
| 1991/10/28 | 6,106 | 6,116 | 6,106 | 6,116 | 599 |
| 1991/10/25 | 6,056 | 6,056 | 6,056 | 6,056 | 400 |
| 1991/10/24 | 6,066 | 6,066 | 6,026 | 6,056 | 1,199 |
| 1991/10/23 | 6,026 | 6,066 | 6,016 | 6,066 | 2,298 |
| 1991/10/22 | 6,026 | 6,026 | 6,026 | 6,026 | 200 |
| 1991/10/21 | 6,026 | 6,026 | 6,026 | 6,026 | 1,099 |
| 1991/10/18 | 6,056 | 6,056 | 6,056 | 6,056 | 200 |
| 1991/10/17 | 6,056 | 6,056 | 6,056 | 6,056 | 500 |
| 1991/10/15 | 5,926 | 5,926 | 5,926 | 5,926 | 999 |
| 1991/10/14 | 5,926 | 6,026 | 5,926 | 5,926 | 400 |
| 1991/10/09 | 6,026 | 6,026 | 6,026 | 6,026 | 1,299 |
| 1991/10/08 | 6,026 | 6,026 | 6,026 | 6,026 | 999 |
| 1991/10/07 | 6,076 | 6,076 | 6,076 | 6,076 | 200 |
| 1991/10/03 | 6,056 | 6,066 | 6,056 | 6,066 | 1,199 |
| 1991/10/02 | 6,056 | 6,056 | 6,056 | 6,056 | 699 |
| 1991/10/01 | 6,056 | 6,056 | 6,056 | 6,056 | 200 |
| 1991/09/30 | 6,056 | 6,056 | 6,056 | 6,056 | 100 |
| 1991/09/27 | 6,056 | 6,056 | 6,056 | 6,056 | 100 |
| 1991/09/26 | 6,206 | 6,206 | 6,056 | 6,056 | 599 |
| 1991/09/25 | 6,156 | 6,156 | 6,156 | 6,156 | 1,898 |
| 1991/09/24 | 6,106 | 6,206 | 6,056 | 6,056 | 47,254 |
| 1991/09/20 | 6,046 | 6,056 | 6,016 | 6,056 | 101,201 |
| 1991/09/19 | 6,116 | 6,116 | 6,046 | 6,046 | 1,099 |
| 1991/09/18 | 6,226 | 6,226 | 6,016 | 6,016 | 2,897 |
| 1991/09/17 | 6,216 | 6,216 | 6,216 | 6,216 | 799 |
| 1991/09/13 | 6,206 | 6,206 | 6,206 | 6,206 | 2,398 |
| 1991/09/12 | 6,206 | 6,206 | 6,206 | 6,206 | 200 |
| 1991/09/11 | 6,106 | 6,216 | 6,106 | 6,216 | 899 |
| 1991/09/06 | 6,366 | 6,366 | 6,366 | 6,366 | 200 |
| 1991/09/05 | 6,366 | 6,366 | 6,366 | 6,366 | 200 |
| 1991/09/04 | 6,306 | 6,306 | 6,306 | 6,306 | 599 |
| 1991/09/03 | 6,206 | 6,306 | 6,206 | 6,306 | 1,199 |
| 1991/08/29 | 6,106 | 6,106 | 6,106 | 6,106 | 799 |
| 1991/08/28 | 6,106 | 6,106 | 6,106 | 6,106 | 300 |
| 1991/08/27 | 6,106 | 6,106 | 6,106 | 6,106 | 999 |
| 1991/08/26 | 6,106 | 6,116 | 6,106 | 6,106 | 1,998 |
| 1991/08/23 | 6,206 | 6,206 | 6,206 | 6,206 | 1,099 |
| 1991/08/22 | 6,166 | 6,306 | 6,106 | 6,106 | 500 |
| 1991/08/21 | 6,106 | 6,106 | 6,106 | 6,106 | 699 |
| 1991/08/20 | 6,176 | 6,176 | 6,106 | 6,106 | 5,395 |
| 1991/08/19 | 6,206 | 6,206 | 6,176 | 6,176 | 599 |
| 1991/08/16 | 6,206 | 6,206 | 6,206 | 6,206 | 100 |
| 1991/08/15 | 6,306 | 6,306 | 6,306 | 6,306 | 200 |
| 1991/08/14 | 6,316 | 6,316 | 6,316 | 6,316 | 1,898 |
| 1991/08/13 | 6,306 | 6,316 | 6,306 | 6,316 | 2,697 |
| 1991/08/12 | 6,306 | 6,316 | 6,306 | 6,316 | 1,099 |
| 1991/08/09 | 6,306 | 6,306 | 6,306 | 6,306 | 999 |
| 1991/08/07 | 6,306 | 6,306 | 6,306 | 6,306 | 200 |
| 1991/08/06 | 6,506 | 6,506 | 6,306 | 6,306 | 3,097 |
| 1991/08/05 | 6,496 | 6,496 | 6,496 | 6,496 | 200 |
| 1991/08/02 | 6,456 | 6,506 | 6,456 | 6,506 | 1,998 |
| 1991/07/31 | 6,316 | 6,556 | 6,316 | 6,556 | 699 |
| 1991/07/30 | 6,166 | 6,256 | 6,116 | 6,256 | 2,398 |
| 1991/07/29 | 6,316 | 6,316 | 6,206 | 6,206 | 1,998 |
| 1991/07/26 | 6,326 | 6,326 | 6,246 | 6,326 | 899 |
| 1991/07/25 | 6,246 | 6,246 | 6,246 | 6,246 | 799 |
| 1991/07/24 | 6,166 | 6,246 | 6,106 | 6,246 | 400 |
| 1991/07/23 | 6,246 | 6,246 | 6,106 | 6,166 | 699 |
| 1991/07/22 | 6,366 | 6,366 | 6,246 | 6,246 | 599 |
| 1991/07/19 | 6,396 | 6,396 | 6,396 | 6,396 | 200 |
| 1991/07/18 | 6,396 | 6,396 | 6,306 | 6,396 | 1,399 |
| 1991/07/17 | 6,106 | 6,396 | 6,106 | 6,396 | 3,297 |
| 1991/07/16 | 6,306 | 6,306 | 6,106 | 6,106 | 1,199 |
| 1991/07/11 | 6,206 | 6,206 | 6,206 | 6,206 | 300 |
| 1991/07/10 | 6,206 | 6,206 | 6,206 | 6,206 | 599 |
| 1991/07/09 | 6,306 | 6,306 | 6,296 | 6,296 | 2,597 |
| 1991/07/08 | 6,326 | 6,326 | 6,326 | 6,326 | 1,199 |
| 1991/07/05 | 6,306 | 6,326 | 6,306 | 6,326 | 1,399 |
| 1991/07/04 | 6,416 | 6,536 | 6,416 | 6,536 | 1,598 |
| 1991/07/03 | 6,536 | 6,536 | 6,536 | 6,536 | 599 |
| 1991/07/02 | 6,536 | 6,536 | 6,526 | 6,536 | 500 |
| 1991/07/01 | 6,236 | 6,236 | 6,236 | 6,236 | 100 |
| 1991/06/28 | 6,176 | 6,176 | 6,176 | 6,176 | 100 |
| 1991/06/27 | 6,176 | 6,176 | 6,176 | 6,176 | 400 |
| 1991/06/26 | 6,506 | 6,506 | 6,306 | 6,306 | 3,097 |
| 1991/06/25 | 6,737 | 6,737 | 6,456 | 6,506 | 1,199 |
| 1991/06/24 | 6,757 | 6,757 | 6,707 | 6,747 | 1,798 |
| 1991/06/21 | 6,676 | 6,676 | 6,676 | 6,676 | 1,299 |
| 1991/06/20 | 6,586 | 6,606 | 6,586 | 6,606 | 1,598 |
| 1991/06/19 | 6,516 | 6,586 | 6,516 | 6,586 | 300 |
| 1991/06/18 | 6,506 | 6,506 | 6,506 | 6,506 | 2,198 |
| 1991/06/17 | 6,606 | 6,606 | 6,506 | 6,506 | 799 |
| 1991/06/14 | 6,666 | 6,666 | 6,606 | 6,606 | 1,099 |
| 1991/06/13 | 6,656 | 6,656 | 6,606 | 6,656 | 1,499 |
| 1991/06/12 | 6,596 | 6,606 | 6,596 | 6,606 | 1,399 |
| 1991/06/11 | 6,516 | 6,606 | 6,506 | 6,606 | 699 |
| 1991/06/10 | 6,606 | 6,606 | 6,506 | 6,506 | 500 |
| 1991/06/07 | 6,757 | 6,757 | 6,606 | 6,606 | 699 |
| 1991/06/06 | 6,797 | 6,797 | 6,797 | 6,797 | 899 |
| 1991/06/05 | 6,797 | 6,797 | 6,797 | 6,797 | 500 |
| 1991/06/04 | 6,606 | 6,797 | 6,606 | 6,797 | 599 |
| 1991/06/03 | 6,807 | 6,807 | 6,807 | 6,807 | 699 |
| 1991/05/31 | 6,707 | 6,707 | 6,606 | 6,606 | 1,099 |
| 1991/05/30 | 6,616 | 6,616 | 6,606 | 6,606 | 699 |
| 1991/05/29 | 6,626 | 6,626 | 6,606 | 6,606 | 1,299 |
| 1991/05/28 | 6,707 | 6,707 | 6,606 | 6,616 | 1,199 |
| 1991/05/27 | 6,616 | 6,616 | 6,606 | 6,606 | 2,098 |
| 1991/05/24 | 6,606 | 6,606 | 6,606 | 6,606 | 599 |
| 1991/05/23 | 6,807 | 6,807 | 6,606 | 6,606 | 2,098 |
| 1991/05/21 | 6,757 | 6,757 | 6,606 | 6,606 | 899 |
| 1991/05/20 | 6,807 | 6,807 | 6,797 | 6,797 | 400 |
| 1991/05/17 | 6,606 | 6,606 | 6,606 | 6,606 | 500 |
| 1991/05/16 | 6,837 | 6,837 | 6,837 | 6,837 | 100 |
| 1991/05/15 | 6,857 | 6,867 | 6,857 | 6,867 | 1,299 |
| 1991/05/14 | 6,857 | 6,857 | 6,656 | 6,656 | 599 |
| 1991/05/10 | 6,606 | 6,606 | 6,486 | 6,486 | 2,298 |
| 1991/05/09 | 6,506 | 6,707 | 6,506 | 6,506 | 599 |
| 1991/05/08 | 6,506 | 6,606 | 6,506 | 6,506 | 1,299 |
| 1991/05/07 | 6,656 | 6,656 | 6,606 | 6,606 | 1,399 |
| 1991/05/02 | 6,707 | 6,707 | 6,707 | 6,707 | 1,798 |
| 1991/05/01 | 6,496 | 6,496 | 6,496 | 6,496 | 100 |
| 1991/04/26 | 6,506 | 6,506 | 6,496 | 6,496 | 300 |
| 1991/04/25 | 6,757 | 6,757 | 6,506 | 6,506 | 1,499 |
| 1991/04/24 | 6,847 | 6,857 | 6,787 | 6,787 | 300 |
| 1991/04/23 | 6,857 | 6,857 | 6,857 | 6,857 | 1,499 |
| 1991/04/22 | 6,787 | 6,857 | 6,757 | 6,857 | 999 |
| 1991/04/19 | 6,787 | 6,787 | 6,787 | 6,787 | 100 |
| 1991/04/17 | 6,907 | 6,947 | 6,787 | 6,787 | 2,797 |
| 1991/04/16 | 6,987 | 6,987 | 6,787 | 6,907 | 799 |
| 1991/04/15 | 6,977 | 6,977 | 6,767 | 6,787 | 1,099 |
| 1991/04/12 | 6,807 | 7,007 | 6,807 | 6,997 | 599 |
| 1991/04/11 | 6,707 | 6,797 | 6,707 | 6,707 | 2,897 |
| 1991/04/10 | 6,807 | 6,857 | 6,707 | 6,707 | 1,998 |
| 1991/04/09 | 6,707 | 6,707 | 6,707 | 6,707 | 300 |
| 1991/04/08 | 6,707 | 6,757 | 6,707 | 6,757 | 400 |
| 1991/04/05 | 6,506 | 6,777 | 6,476 | 6,777 | 3,097 |
| 1991/04/04 | 6,506 | 6,506 | 6,506 | 6,506 | 1,898 |
| 1991/04/03 | 6,486 | 6,486 | 6,486 | 6,486 | 899 |
| 1991/04/02 | 6,476 | 6,486 | 6,476 | 6,486 | 2,997 |
| 1991/04/01 | 6,486 | 6,486 | 6,486 | 6,486 | 899 |
| 1991/03/29 | 6,787 | 6,787 | 6,767 | 6,787 | 1,998 |
| 1991/03/28 | 6,767 | 6,857 | 6,767 | 6,807 | 2,198 |
| 1991/03/27 | 6,867 | 6,867 | 6,857 | 6,857 | 2,198 |
| 1991/03/26 | 6,767 | 6,767 | 6,767 | 6,767 | 1,998 |
| 1991/03/25 | 6,807 | 6,987 | 6,807 | 6,987 | 1,499 |
| 1991/03/22 | 6,807 | 6,857 | 6,807 | 6,807 | 699 |
| 1991/03/20 | 6,857 | 6,857 | 6,807 | 6,807 | 699 |
| 1991/03/19 | 6,957 | 6,957 | 6,857 | 6,857 | 1,199 |
| 1991/03/18 | 6,857 | 6,997 | 6,857 | 6,857 | 1,898 |
| 1991/03/15 | 6,656 | 6,857 | 6,656 | 6,857 | 3,097 |
| 1991/03/14 | 6,456 | 6,456 | 6,456 | 6,456 | 4,096 |
| 1991/03/13 | 6,506 | 6,707 | 6,506 | 6,707 | 1,998 |
| 1991/03/12 | 6,506 | 6,506 | 6,486 | 6,506 | 1,199 |
| 1991/03/11 | 6,356 | 6,506 | 6,356 | 6,476 | 8,192 |
| 1991/03/08 | 6,206 | 6,266 | 6,206 | 6,266 | 1,998 |
| 1991/03/07 | 6,406 | 6,406 | 6,206 | 6,226 | 2,398 |
| 1991/03/06 | 6,356 | 6,356 | 6,246 | 6,246 | 799 |
| 1991/03/05 | 6,256 | 6,306 | 6,206 | 6,306 | 1,698 |
| 1991/03/04 | 6,276 | 6,276 | 6,276 | 6,276 | 200 |
| 1991/03/01 | 6,346 | 6,346 | 6,346 | 6,346 | 200 |
| 1991/02/28 | 6,306 | 6,446 | 6,306 | 6,446 | 1,199 |
| 1991/02/27 | 6,206 | 6,206 | 6,206 | 6,206 | 799 |
| 1991/02/26 | 6,446 | 6,446 | 6,436 | 6,446 | 1,399 |
| 1991/02/25 | 6,106 | 6,246 | 6,106 | 6,246 | 1,499 |
| 1991/02/22 | 6,106 | 6,106 | 6,006 | 6,006 | 3,497 |
| 1991/02/21 | 6,256 | 6,256 | 6,106 | 6,106 | 699 |
| 1991/02/20 | 6,296 | 6,296 | 6,256 | 6,256 | 899 |
| 1991/02/19 | 6,206 | 6,256 | 6,156 | 6,206 | 9,591 |
| 1991/02/18 | 6,156 | 6,256 | 6,106 | 6,106 | 1,798 |
| 1991/02/15 | 6,256 | 6,256 | 6,256 | 6,256 | 200 |
| 1991/02/14 | 6,256 | 6,256 | 6,216 | 6,246 | 999 |
| 1991/02/13 | 6,166 | 6,256 | 6,166 | 6,206 | 5,694 |
| 1991/02/12 | 6,266 | 6,266 | 6,266 | 6,266 | 6,893 |
| 1991/02/08 | 5,605 | 5,666 | 5,605 | 5,666 | 799 |
| 1991/02/07 | 5,806 | 5,806 | 5,806 | 5,806 | 3,796 |
| 1991/02/06 | 5,906 | 5,906 | 5,906 | 5,906 | 2,697 |
| 1991/02/05 | 5,906 | 5,906 | 5,906 | 5,906 | 1,399 |
| 1991/02/04 | 5,796 | 5,796 | 5,595 | 5,595 | 799 |
| 1991/02/01 | 5,756 | 5,856 | 5,756 | 5,856 | 1,598 |
| 1991/01/31 | 5,806 | 5,806 | 5,706 | 5,706 | 2,098 |
| 1991/01/30 | 5,806 | 5,806 | 5,706 | 5,706 | 1,199 |
| 1991/01/29 | 5,676 | 5,706 | 5,676 | 5,706 | 1,199 |
| 1991/01/28 | 5,856 | 5,906 | 5,706 | 5,776 | 2,298 |
| 1991/01/25 | 5,505 | 5,806 | 5,505 | 5,706 | 3,297 |
| 1991/01/24 | 5,305 | 5,405 | 5,305 | 5,405 | 1,898 |
| 1991/01/23 | 5,305 | 5,305 | 5,305 | 5,305 | 200 |
| 1991/01/22 | 5,215 | 5,305 | 5,215 | 5,305 | 8,092 |
| 1991/01/21 | 5,215 | 5,215 | 5,205 | 5,205 | 899 |
| 1991/01/18 | 5,105 | 5,265 | 5,105 | 5,255 | 3,497 |
| 1991/01/17 | 4,905 | 5,105 | 4,905 | 5,105 | 1,399 |
| 1991/01/16 | 5,005 | 5,005 | 5,005 | 5,005 | 3,497 |
| 1991/01/14 | 4,905 | 5,005 | 4,905 | 5,005 | 599 |
| 1991/01/11 | 4,915 | 4,915 | 4,915 | 4,915 | 899 |
| 1991/01/10 | 4,905 | 4,905 | 4,905 | 4,905 | 2,897 |
| 1991/01/09 | 4,875 | 4,925 | 4,875 | 4,925 | 500 |
| 1991/01/08 | 5,005 | 5,005 | 4,855 | 4,865 | 899 |
| 1991/01/07 | 5,355 | 5,355 | 5,205 | 5,205 | 999 |
| 1991/01/04 | 5,405 | 5,445 | 5,355 | 5,355 | 2,298 |